PT Alfa Energi Investama Tbk FIRE

IDX · Indonesia · Energy Minerals

IDR 104.00-2.00 (-1.89%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 104.00	-1.89%	IDR 106.00	IDR 108.00	IDR 101.00	2.94M
2026-09-30	IDR 106.00	-1.85%	IDR 109.00	IDR 111.00	IDR 106.00	6.50M
2026-09-29	IDR 108.00	+1.89%	IDR 107.00	IDR 108.00	IDR 102.00	5.18M
2026-09-28	IDR 106.00	-1.85%	IDR 107.00	IDR 111.00	IDR 103.00	9.55M
2026-09-25	IDR 108.00	-10.00%	IDR 120.00	IDR 123.00	IDR 106.00	20.66M
2026-09-24	IDR 120.00	-2.44%	IDR 124.00	IDR 124.00	IDR 120.00	4.40M
2026-09-23	IDR 123.00	+3.36%	IDR 122.00	IDR 124.00	IDR 119.00	8.07M
2026-09-22	IDR 119.00	-6.30%	IDR 127.00	IDR 129.00	IDR 118.00	19.26M
2026-09-21	IDR 127.00	+2.42%	IDR 124.00	IDR 129.00	IDR 121.00	14.17M
2026-09-18	IDR 124.00	+1.64%	IDR 125.00	IDR 130.00	IDR 123.00	31.48M
2026-09-17	IDR 122.00	0.00%	IDR 122.00	IDR 125.00	IDR 118.00	11.12M
2026-09-16	IDR 122.00	-1.61%	IDR 125.00	IDR 128.00	IDR 121.00	12.57M
2026-09-15	IDR 124.00	+0.81%	IDR 127.00	IDR 133.00	IDR 123.00	43.82M
2026-09-14	IDR 123.00	+0.82%	IDR 122.00	IDR 128.00	IDR 116.00	36.21M
2026-09-11	IDR 122.00	-2.40%	IDR 123.00	IDR 125.00	IDR 120.00	14.36M
2026-09-10	IDR 125.00	-4.58%	IDR 132.00	IDR 132.00	IDR 124.00	22.93M
2026-09-09	IDR 131.00	+3.15%	IDR 128.00	IDR 141.00	IDR 124.00	144.21M
2026-09-08	IDR 127.00	+4.10%	IDR 124.00	IDR 130.00	IDR 122.00	37.20M
2026-09-07	IDR 122.00	-1.61%	IDR 124.00	IDR 129.00	IDR 121.00	24.51M
2026-09-04	IDR 124.00	-3.13%	IDR 129.00	IDR 130.00	IDR 124.00	26.49M
2026-09-03	IDR 128.00	+7.56%	IDR 119.00	IDR 128.00	IDR 117.00	43.46M
2026-09-02	IDR 119.00	-1.65%	IDR 121.00	IDR 122.00	IDR 116.00	21.29M
2026-09-01	IDR 121.00	+6.14%	IDR 114.00	IDR 126.00	IDR 114.00	71.40M
2026-08-31	IDR 114.00	+2.70%	IDR 112.00	IDR 117.00	IDR 111.00	20.94M
2026-08-28	IDR 111.00	-1.77%	IDR 114.00	IDR 114.00	IDR 110.00	12.35M
2026-08-27	IDR 113.00	+4.63%	IDR 108.00	IDR 115.00	IDR 108.00	28.77M
2026-08-26	IDR 108.00	-10.00%	IDR 120.00	IDR 124.00	IDR 108.00	39.80M
2026-08-24	IDR 120.00	+7.14%	IDR 123.00	IDR 137.00	IDR 118.00	247.27M
2026-08-21	IDR 112.00	+5.66%	IDR 107.00	IDR 124.00	IDR 104.00	131.42M
2026-08-20	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	13.95M
2026-08-19	IDR 106.00	-1.85%	IDR 107.00	IDR 109.00	IDR 104.00	7.24M
2026-08-18	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 107.00	4.51M
2026-08-14	IDR 108.00	+0.93%	IDR 107.00	IDR 111.00	IDR 106.00	3.51M
2026-08-13	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 107.00	3.14M
2026-08-12	IDR 110.00	+2.80%	IDR 107.00	IDR 111.00	IDR 107.00	3.75M
2026-08-11	IDR 107.00	-2.73%	IDR 110.00	IDR 111.00	IDR 107.00	5.15M
2026-08-10	IDR 110.00	0.00%	IDR 110.00	IDR 113.00	IDR 109.00	6.18M
2026-08-07	IDR 110.00	-1.79%	IDR 113.00	IDR 114.00	IDR 110.00	8.74M
2026-08-06	IDR 112.00	+4.67%	IDR 107.00	IDR 118.00	IDR 107.00	47.19M
2026-08-05	IDR 107.00	+1.90%	IDR 106.00	IDR 108.00	IDR 105.00	3.20M
2026-08-04	IDR 105.00	-1.87%	IDR 108.00	IDR 108.00	IDR 105.00	3.69M
2026-08-03	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 106.00	2.90M
2026-07-31	IDR 107.00	+1.90%	IDR 106.00	IDR 109.00	IDR 104.00	4.45M
2026-07-30	IDR 105.00	-0.94%	IDR 106.00	IDR 107.00	IDR 105.00	1.77M
2026-07-29	IDR 106.00	0.00%	IDR 109.00	IDR 109.00	IDR 104.00	3.01M
2026-07-28	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 104.00	3.04M
2026-07-27	IDR 107.00	-1.83%	IDR 107.00	IDR 110.00	IDR 104.00	3.81M
2026-07-24	IDR 109.00	-1.80%	IDR 111.00	IDR 111.00	IDR 107.00	4.90M
2026-07-23	IDR 111.00	+0.91%	IDR 109.00	IDR 114.00	IDR 109.00	8.17M
2026-07-22	IDR 110.00	0.00%	IDR 111.00	IDR 115.00	IDR 109.00	6.12M
2026-07-21	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 109.00	4.84M
2026-07-20	IDR 110.00	+1.85%	IDR 109.00	IDR 111.00	IDR 107.00	5.46M
2026-07-17	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 107.00	3.75M
2026-07-16	IDR 109.00	+1.87%	IDR 107.00	IDR 109.00	IDR 106.00	3.92M
2026-07-15	IDR 107.00	-3.60%	IDR 111.00	IDR 118.00	IDR 107.00	23.41M
2026-07-14	IDR 111.00	+9.90%	IDR 102.00	IDR 113.00	IDR 102.00	50.67M
2026-07-13	IDR 101.00	-0.98%	IDR 101.00	IDR 103.00	IDR 100.00	4.45M
2026-07-10	IDR 102.00	0.00%	IDR 102.00	IDR 104.00	IDR 101.00	2.27M
2026-07-09	IDR 102.00	+2.00%	IDR 101.00	IDR 108.00	IDR 100.00	10.05M
2026-07-08	IDR 100.00	-2.91%	IDR 102.00	IDR 103.00	IDR 100.00	3.70M
2026-07-07	IDR 103.00	+0.98%	IDR 102.00	IDR 104.00	IDR 101.00	3.01M
2026-07-06	IDR 102.00	+0.99%	IDR 102.00	IDR 106.00	IDR 101.00	6.65M
2026-07-03	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 101.00	5.25M
2026-07-02	IDR 102.00	+0.99%	IDR 101.00	IDR 104.00	IDR 100.00	4.11M
2026-07-01	IDR 101.00	0.00%	IDR 100.00	IDR 103.00	IDR 99.00	5.45M
2026-06-30	IDR 101.00	+3.06%	IDR 99.00	IDR 113.00	IDR 95.00	28.81M
2026-06-29	IDR 98.00	-2.00%	IDR 100.00	IDR 102.00	IDR 98.00	1.59M
2026-06-26	IDR 100.00	-0.99%	IDR 102.00	IDR 104.00	IDR 99.00	3.18M
2026-06-25	IDR 101.00	-0.98%	IDR 105.00	IDR 105.00	IDR 100.00	6.12M
2026-06-24	IDR 102.00	-4.67%	IDR 108.00	IDR 110.00	IDR 102.00	9.23M
2026-06-23	IDR 107.00	+7.00%	IDR 105.00	IDR 117.00	IDR 103.00	37.75M
2026-06-22	IDR 100.00	-3.85%	IDR 104.00	IDR 106.00	IDR 100.00	3.37M
2026-06-19	IDR 104.00	-0.95%	IDR 107.00	IDR 108.00	IDR 104.00	1.90M
2026-06-18	IDR 105.00	-0.94%	IDR 106.00	IDR 109.00	IDR 105.00	3.82M
2026-06-17	IDR 106.00	-3.64%	IDR 110.00	IDR 113.00	IDR 106.00	6.33M
2026-06-15	IDR 110.00	+2.80%	IDR 108.00	IDR 113.00	IDR 107.00	11.39M
2026-06-12	IDR 107.00	+0.94%	IDR 106.00	IDR 113.00	IDR 104.00	11.70M
2026-06-11	IDR 106.00	+6.00%	IDR 101.00	IDR 116.00	IDR 98.00	25.39M
2026-06-10	IDR 100.00	-2.91%	IDR 100.00	IDR 104.00	IDR 95.00	7.99M
2026-06-09	IDR 103.00	+19.77%	IDR 87.00	IDR 104.00	IDR 83.00	11.06M
2026-06-08	IDR 86.00	-5.49%	IDR 91.00	IDR 91.00	IDR 82.00	5.25M
2026-06-05	IDR 91.00	-6.19%	IDR 99.00	IDR 100.00	IDR 91.00	3.74M
2026-06-04	IDR 97.00	-5.83%	IDR 100.00	IDR 103.00	IDR 93.00	9.72M
2026-06-03	IDR 103.00	-5.50%	IDR 109.00	IDR 113.00	IDR 100.00	9.93M
2026-06-02	IDR 109.00	+1.87%	IDR 108.00	IDR 118.00	IDR 107.00	22.85M
2026-05-29	IDR 107.00	-0.93%	IDR 106.00	IDR 112.00	IDR 105.00	9.86M
2026-05-28	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-27	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-26	IDR 108.00	+2.86%	IDR 106.00	IDR 126.00	IDR 106.00	56.51M
2026-05-25	IDR 105.00	-2.78%	IDR 108.00	IDR 115.00	IDR 105.00	7.59M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 104.00	-1.89%	IDR 106.00	IDR 108.00	IDR 101.00	2.94M
2026-09-30	IDR 106.00	-1.85%	IDR 109.00	IDR 111.00	IDR 106.00	6.50M
2026-09-29	IDR 108.00	+1.89%	IDR 107.00	IDR 108.00	IDR 102.00	5.18M
2026-09-28	IDR 106.00	-1.85%	IDR 107.00	IDR 111.00	IDR 103.00	9.55M
2026-09-25	IDR 108.00	-10.00%	IDR 120.00	IDR 123.00	IDR 106.00	20.66M
2026-09-24	IDR 120.00	-2.44%	IDR 124.00	IDR 124.00	IDR 120.00	4.40M
2026-09-23	IDR 123.00	+3.36%	IDR 122.00	IDR 124.00	IDR 119.00	8.07M
2026-09-22	IDR 119.00	-6.30%	IDR 127.00	IDR 129.00	IDR 118.00	19.26M
2026-09-21	IDR 127.00	+2.42%	IDR 124.00	IDR 129.00	IDR 121.00	14.17M
2026-09-18	IDR 124.00	+1.64%	IDR 125.00	IDR 130.00	IDR 123.00	31.48M
2026-09-17	IDR 122.00	0.00%	IDR 122.00	IDR 125.00	IDR 118.00	11.12M
2026-09-16	IDR 122.00	-1.61%	IDR 125.00	IDR 128.00	IDR 121.00	12.57M
2026-09-15	IDR 124.00	+0.81%	IDR 127.00	IDR 133.00	IDR 123.00	43.82M
2026-09-14	IDR 123.00	+0.82%	IDR 122.00	IDR 128.00	IDR 116.00	36.21M
2026-09-11	IDR 122.00	-2.40%	IDR 123.00	IDR 125.00	IDR 120.00	14.36M
2026-09-10	IDR 125.00	-4.58%	IDR 132.00	IDR 132.00	IDR 124.00	22.93M
2026-09-09	IDR 131.00	+3.15%	IDR 128.00	IDR 141.00	IDR 124.00	144.21M
2026-09-08	IDR 127.00	+4.10%	IDR 124.00	IDR 130.00	IDR 122.00	37.20M
2026-09-07	IDR 122.00	-1.61%	IDR 124.00	IDR 129.00	IDR 121.00	24.51M
2026-09-04	IDR 124.00	-3.13%	IDR 129.00	IDR 130.00	IDR 124.00	26.49M
2026-09-03	IDR 128.00	+7.56%	IDR 119.00	IDR 128.00	IDR 117.00	43.46M
2026-09-02	IDR 119.00	-1.65%	IDR 121.00	IDR 122.00	IDR 116.00	21.29M
2026-09-01	IDR 121.00	+6.14%	IDR 114.00	IDR 126.00	IDR 114.00	71.40M
2026-08-31	IDR 114.00	+2.70%	IDR 112.00	IDR 117.00	IDR 111.00	20.94M
2026-08-28	IDR 111.00	-1.77%	IDR 114.00	IDR 114.00	IDR 110.00	12.35M
2026-08-27	IDR 113.00	+4.63%	IDR 108.00	IDR 115.00	IDR 108.00	28.77M
2026-08-26	IDR 108.00	-10.00%	IDR 120.00	IDR 124.00	IDR 108.00	39.80M
2026-08-24	IDR 120.00	+7.14%	IDR 123.00	IDR 137.00	IDR 118.00	247.27M
2026-08-21	IDR 112.00	+5.66%	IDR 107.00	IDR 124.00	IDR 104.00	131.42M
2026-08-20	IDR 106.00	0.00%	IDR 106.00	IDR 107.00	IDR 104.00	13.95M
2026-08-19	IDR 106.00	-1.85%	IDR 107.00	IDR 109.00	IDR 104.00	7.24M
2026-08-18	IDR 108.00	0.00%	IDR 108.00	IDR 110.00	IDR 107.00	4.51M
2026-08-14	IDR 108.00	+0.93%	IDR 107.00	IDR 111.00	IDR 106.00	3.51M
2026-08-13	IDR 107.00	-2.73%	IDR 110.00	IDR 110.00	IDR 107.00	3.14M
2026-08-12	IDR 110.00	+2.80%	IDR 107.00	IDR 111.00	IDR 107.00	3.75M
2026-08-11	IDR 107.00	-2.73%	IDR 110.00	IDR 111.00	IDR 107.00	5.15M
2026-08-10	IDR 110.00	0.00%	IDR 110.00	IDR 113.00	IDR 109.00	6.18M
2026-08-07	IDR 110.00	-1.79%	IDR 113.00	IDR 114.00	IDR 110.00	8.74M
2026-08-06	IDR 112.00	+4.67%	IDR 107.00	IDR 118.00	IDR 107.00	47.19M
2026-08-05	IDR 107.00	+1.90%	IDR 106.00	IDR 108.00	IDR 105.00	3.20M
2026-08-04	IDR 105.00	-1.87%	IDR 108.00	IDR 108.00	IDR 105.00	3.69M
2026-08-03	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 106.00	2.90M
2026-07-31	IDR 107.00	+1.90%	IDR 106.00	IDR 109.00	IDR 104.00	4.45M
2026-07-30	IDR 105.00	-0.94%	IDR 106.00	IDR 107.00	IDR 105.00	1.77M
2026-07-29	IDR 106.00	0.00%	IDR 109.00	IDR 109.00	IDR 104.00	3.01M
2026-07-28	IDR 106.00	-0.93%	IDR 107.00	IDR 109.00	IDR 104.00	3.04M
2026-07-27	IDR 107.00	-1.83%	IDR 107.00	IDR 110.00	IDR 104.00	3.81M
2026-07-24	IDR 109.00	-1.80%	IDR 111.00	IDR 111.00	IDR 107.00	4.90M
2026-07-23	IDR 111.00	+0.91%	IDR 109.00	IDR 114.00	IDR 109.00	8.17M
2026-07-22	IDR 110.00	0.00%	IDR 111.00	IDR 115.00	IDR 109.00	6.12M
2026-07-21	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 109.00	4.84M
2026-07-20	IDR 110.00	+1.85%	IDR 109.00	IDR 111.00	IDR 107.00	5.46M
2026-07-17	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 107.00	3.75M
2026-07-16	IDR 109.00	+1.87%	IDR 107.00	IDR 109.00	IDR 106.00	3.92M
2026-07-15	IDR 107.00	-3.60%	IDR 111.00	IDR 118.00	IDR 107.00	23.41M
2026-07-14	IDR 111.00	+9.90%	IDR 102.00	IDR 113.00	IDR 102.00	50.67M
2026-07-13	IDR 101.00	-0.98%	IDR 101.00	IDR 103.00	IDR 100.00	4.45M
2026-07-10	IDR 102.00	0.00%	IDR 102.00	IDR 104.00	IDR 101.00	2.27M
2026-07-09	IDR 102.00	+2.00%	IDR 101.00	IDR 108.00	IDR 100.00	10.05M
2026-07-08	IDR 100.00	-2.91%	IDR 102.00	IDR 103.00	IDR 100.00	3.70M
2026-07-07	IDR 103.00	+0.98%	IDR 102.00	IDR 104.00	IDR 101.00	3.01M
2026-07-06	IDR 102.00	+0.99%	IDR 102.00	IDR 106.00	IDR 101.00	6.65M
2026-07-03	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 101.00	5.25M
2026-07-02	IDR 102.00	+0.99%	IDR 101.00	IDR 104.00	IDR 100.00	4.11M
2026-07-01	IDR 101.00	0.00%	IDR 100.00	IDR 103.00	IDR 99.00	5.45M
2026-06-30	IDR 101.00	+3.06%	IDR 99.00	IDR 113.00	IDR 95.00	28.81M
2026-06-29	IDR 98.00	-2.00%	IDR 100.00	IDR 102.00	IDR 98.00	1.59M
2026-06-26	IDR 100.00	-0.99%	IDR 102.00	IDR 104.00	IDR 99.00	3.18M
2026-06-25	IDR 101.00	-0.98%	IDR 105.00	IDR 105.00	IDR 100.00	6.12M
2026-06-24	IDR 102.00	-4.67%	IDR 108.00	IDR 110.00	IDR 102.00	9.23M
2026-06-23	IDR 107.00	+7.00%	IDR 105.00	IDR 117.00	IDR 103.00	37.75M
2026-06-22	IDR 100.00	-3.85%	IDR 104.00	IDR 106.00	IDR 100.00	3.37M
2026-06-19	IDR 104.00	-0.95%	IDR 107.00	IDR 108.00	IDR 104.00	1.90M
2026-06-18	IDR 105.00	-0.94%	IDR 106.00	IDR 109.00	IDR 105.00	3.82M
2026-06-17	IDR 106.00	-3.64%	IDR 110.00	IDR 113.00	IDR 106.00	6.33M
2026-06-15	IDR 110.00	+2.80%	IDR 108.00	IDR 113.00	IDR 107.00	11.39M
2026-06-12	IDR 107.00	+0.94%	IDR 106.00	IDR 113.00	IDR 104.00	11.70M
2026-06-11	IDR 106.00	+6.00%	IDR 101.00	IDR 116.00	IDR 98.00	25.39M
2026-06-10	IDR 100.00	-2.91%	IDR 100.00	IDR 104.00	IDR 95.00	7.99M
2026-06-09	IDR 103.00	+19.77%	IDR 87.00	IDR 104.00	IDR 83.00	11.06M
2026-06-08	IDR 86.00	-5.49%	IDR 91.00	IDR 91.00	IDR 82.00	5.25M
2026-06-05	IDR 91.00	-6.19%	IDR 99.00	IDR 100.00	IDR 91.00	3.74M
2026-06-04	IDR 97.00	-5.83%	IDR 100.00	IDR 103.00	IDR 93.00	9.72M
2026-06-03	IDR 103.00	-5.50%	IDR 109.00	IDR 113.00	IDR 100.00	9.93M
2026-06-02	IDR 109.00	+1.87%	IDR 108.00	IDR 118.00	IDR 107.00	22.85M
2026-05-29	IDR 107.00	-0.93%	IDR 106.00	IDR 112.00	IDR 105.00	9.86M
2026-05-28	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-27	IDR 108.00	0.00%	IDR 108.00	IDR 108.00	IDR 108.00	0
2026-05-26	IDR 108.00	+2.86%	IDR 106.00	IDR 126.00	IDR 106.00	56.51M
2026-05-25	IDR 105.00	-2.78%	IDR 108.00	IDR 115.00	IDR 105.00	7.59M